Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
11.66
+0.07 (0.60%)
At close: May 12, 2025, 4:00 PM
11.85
+0.19 (1.63%)
After-hours: May 12, 2025, 7:43 PM EDT
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.79 | 11.83 | 11.51 | 11.66 | 11.66 | 0.60% | 31,730 |
| May 9, 2025 | 11.65 | 11.70 | 11.48 | 11.59 | 11.59 | -0.26% | 21,892 |
| May 8, 2025 | 11.75 | 11.81 | 11.52 | 11.62 | 11.62 | -0.26% | 12,173 |
| May 7, 2025 | 11.73 | 11.91 | 11.53 | 11.65 | 11.65 | - | 24,874 |
| May 6, 2025 | 11.50 | 11.90 | 11.50 | 11.65 | 11.65 | 0.17% | 31,912 |
| May 5, 2025 | 11.72 | 11.75 | 11.49 | 11.63 | 11.63 | -1.19% | 39,695 |
| May 2, 2025 | 11.79 | 11.92 | 11.62 | 11.77 | 11.77 | 0.86% | 24,811 |
| May 1, 2025 | 11.84 | 11.86 | 11.66 | 11.67 | 11.67 | -2.18% | 31,084 |
| Apr 30, 2025 | 11.76 | 11.99 | 11.60 | 11.93 | 11.93 | 0.68% | 44,389 |
| Apr 29, 2025 | 11.24 | 11.87 | 11.13 | 11.85 | 11.85 | 6.47% | 47,834 |
| Apr 28, 2025 | 11.11 | 11.23 | 10.98 | 11.13 | 11.13 | -0.18% | 48,905 |
| Apr 25, 2025 | 11.22 | 11.33 | 11.02 | 11.15 | 11.15 | -0.71% | 46,269 |
| Apr 24, 2025 | 11.23 | 11.30 | 11.12 | 11.23 | 11.23 | -0.18% | 64,975 |
| Apr 23, 2025 | 11.56 | 11.75 | 11.21 | 11.25 | 11.25 | -2.68% | 70,553 |
| Apr 22, 2025 | 11.75 | 11.86 | 11.43 | 11.56 | 11.56 | -4.27% | 72,268 |
| Apr 21, 2025 | 11.72 | 12.16 | 11.66 | 12.08 | 11.72 | 2.85% | 84,428 |
| Apr 17, 2025 | 11.65 | 12.06 | 11.65 | 11.74 | 11.40 | 0.69% | 63,509 |
| Apr 16, 2025 | 11.55 | 11.84 | 11.53 | 11.66 | 11.32 | 0.52% | 48,850 |
| Apr 15, 2025 | 11.44 | 11.75 | 11.39 | 11.60 | 11.26 | 1.22% | 34,137 |
| Apr 14, 2025 | 11.43 | 11.83 | 11.18 | 11.46 | 11.12 | 1.60% | 51,850 |
| Apr 11, 2025 | 12.64 | 12.64 | 10.91 | 11.28 | 10.95 | 3.58% | 61,499 |
| Apr 10, 2025 | 11.49 | 11.72 | 10.85 | 10.89 | 10.57 | -5.63% | 46,060 |
| Apr 9, 2025 | 10.96 | 11.68 | 10.61 | 11.54 | 11.20 | 5.20% | 78,971 |
| Apr 8, 2025 | 11.46 | 11.46 | 10.76 | 10.97 | 10.65 | -0.99% | 80,940 |
| Apr 7, 2025 | 10.97 | 11.67 | 10.18 | 11.08 | 10.75 | -5.14% | 131,612 |
| Apr 4, 2025 | 12.19 | 12.30 | 11.51 | 11.68 | 11.34 | -5.73% | 119,466 |
| Apr 3, 2025 | 12.80 | 12.95 | 12.31 | 12.39 | 12.03 | -4.10% | 51,617 |
| Apr 2, 2025 | 12.91 | 13.02 | 12.82 | 12.92 | 12.54 | -0.62% | 26,625 |
| Apr 1, 2025 | 12.49 | 13.00 | 12.49 | 13.00 | 12.62 | 4.08% | 53,728 |
| Mar 31, 2025 | 12.70 | 12.79 | 12.46 | 12.49 | 12.12 | -1.50% | 51,680 |
| Mar 28, 2025 | 12.99 | 12.99 | 12.67 | 12.68 | 12.31 | -2.16% | 23,367 |
| Mar 27, 2025 | 12.87 | 12.98 | 12.87 | 12.96 | 12.58 | 0.86% | 15,293 |
| Mar 26, 2025 | 12.80 | 12.99 | 12.76 | 12.85 | 12.47 | 0.39% | 29,486 |
| Mar 25, 2025 | 12.76 | 12.80 | 12.59 | 12.80 | 12.42 | 0.47% | 44,454 |
| Mar 24, 2025 | 12.90 | 12.90 | 12.60 | 12.74 | 12.37 | 2.08% | 58,109 |
| Mar 21, 2025 | 12.67 | 12.77 | 12.46 | 12.48 | 12.11 | -2.12% | 105,535 |
| Mar 20, 2025 | 12.75 | 12.87 | 12.65 | 12.75 | 12.38 | 0.08% | 31,346 |
| Mar 19, 2025 | 12.76 | 12.94 | 12.59 | 12.74 | 12.37 | -0.86% | 29,150 |
| Mar 18, 2025 | 12.70 | 12.94 | 12.70 | 12.85 | 12.47 | 0.63% | 21,930 |
| Mar 17, 2025 | 12.82 | 12.92 | 12.68 | 12.77 | 12.40 | 0.04% | 33,379 |
| Mar 14, 2025 | 12.62 | 12.91 | 12.61 | 12.77 | 12.39 | 1.31% | 39,724 |
| Mar 13, 2025 | 12.87 | 12.90 | 12.55 | 12.60 | 12.23 | -2.02% | 50,491 |
| Mar 12, 2025 | 12.63 | 12.96 | 12.51 | 12.86 | 12.48 | 2.31% | 58,030 |
| Mar 11, 2025 | 12.46 | 12.75 | 12.46 | 12.57 | 12.20 | -0.16% | 41,059 |
| Mar 10, 2025 | 12.47 | 12.69 | 12.47 | 12.59 | 12.22 | 0.32% | 40,427 |
| Mar 7, 2025 | 12.32 | 12.63 | 12.32 | 12.55 | 12.18 | 1.37% | 33,205 |
| Mar 6, 2025 | 12.39 | 12.50 | 12.26 | 12.38 | 12.02 | -0.56% | 28,681 |
| Mar 5, 2025 | 12.53 | 12.72 | 12.43 | 12.45 | 12.08 | -0.08% | 30,448 |
| Mar 4, 2025 | 12.35 | 12.63 | 12.30 | 12.46 | 12.09 | 0.24% | 45,643 |
| Mar 3, 2025 | 12.92 | 12.92 | 12.31 | 12.43 | 12.07 | -3.57% | 114,701 |